57,575€
1,90%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 56,58 | 57,70 | 56,35 | 57,53 | 1,68% | 1.840,00 |
| 15.05.2024 | 55,95 | 57,88 | 55,95 | 56,58 | 1,21% | - |
| 14.05.2024 | 57,95 | 58,00 | 54,35 | 55,90 | -3,70% | - |
| 13.05.2024 | 57,43 | 58,13 | 56,68 | 58,05 | 1,04% | - |
| 10.05.2024 | 56,93 | 58,20 | 56,93 | 57,45 | 0,97% | - |
| 09.05.2024 | 56,80 | 57,15 | 56,75 | 56,90 | -0,04% | - |
| 08.05.2024 | 56,68 | 57,23 | 56,43 | 56,93 | 0,26% | - |
| 07.05.2024 | 56,83 | 57,18 | 56,38 | 56,78 | -0,26% | - |
| 06.05.2024 | 56,95 | 57,23 | 56,38 | 56,93 | -0,09% | - |
| 03.05.2024 | 56,73 | 57,13 | 55,73 | 56,98 | 0,53% | - |
| 02.05.2024 | 58,80 | 58,80 | 55,88 | 56,68 | -3,24% | 30,00 |
| 30.04.2024 | 58,63 | 59,75 | 58,58 | 58,58 | -0,13% | - |
| 29.04.2024 | 58,85 | 59,43 | 58,33 | 58,65 | 0,04% | 630,00 |
| 26.04.2024 | 58,73 | 59,28 | 58,18 | 58,63 | 0,04% | - |
| 25.04.2024 | 56,43 | 58,68 | 56,35 | 58,60 | 3,53% | - |
| 24.04.2024 | 56,63 | 57,03 | 56,20 | 56,60 | 0,27% | - |
| 23.04.2024 | 56,23 | 56,65 | 55,63 | 56,45 | 0,58% | - |
| 22.04.2024 | 55,08 | 56,33 | 55,08 | 56,13 | 1,31% | - |
| 19.04.2024 | 54,23 | 55,85 | 54,23 | 55,40 | 1,37% | - |
| 18.04.2024 | 56,10 | 56,18 | 54,45 | 54,65 | -1,97% | - |
| 17.04.2024 | 57,03 | 57,35 | 55,15 | 55,75 | -2,11% | - |
| 16.04.2024 | 57,48 | 57,75 | 56,83 | 56,95 | -1,00% | 660,00 |
| 15.04.2024 | 58,73 | 58,93 | 57,53 | 57,53 | -1,29% | - |
| 12.04.2024 | 58,58 | 59,03 | 57,50 | 58,28 | 0,56% | - |
| 11.04.2024 | 59,68 | 59,73 | 56,78 | 57,95 | -3,09% | - |
| 10.04.2024 | 58,93 | 59,98 | 58,30 | 59,80 | 1,83% | - |
| 09.04.2024 | 58,33 | 59,05 | 58,33 | 58,73 | 0,00% | - |
| 08.04.2024 | 58,48 | 59,28 | 58,33 | 58,73 | 0,60% | - |
| 05.04.2024 | 57,75 | 58,75 | 57,55 | 58,38 | 1,13% | - |
| 04.04.2024 | 57,83 | 58,63 | 57,43 | 57,73 | -0,35% | - |
| 03.04.2024 | 58,10 | 58,35 | 57,03 | 57,93 | -0,77% | 1.148,00 |
| 02.04.2024 | 60,58 | 60,58 | 57,28 | 58,38 | -4,86% | 350,00 |
| 28.03.2024 | 61,47 | 61,69 | 60,59 | 61,36 | -0,21% | - |
| 27.03.2024 | 60,55 | 61,53 | 60,35 | 61,49 | 1,33% | - |
| 26.03.2024 | 61,01 | 61,07 | 60,65 | 60,68 | -0,38% | - |
| 25.03.2024 | 61,52 | 61,62 | 60,46 | 60,91 | -0,81% | 300,00 |
| 22.03.2024 | 60,86 | 61,76 | 60,81 | 61,41 | 0,56% | - |
| 21.03.2024 | 62,23 | 62,35 | 61,02 | 61,07 | -1,61% | - |
| 20.03.2024 | 60,55 | 62,11 | 60,44 | 62,07 | 2,46% | - |
| 19.03.2024 | 60,10 | 61,28 | 59,98 | 60,58 | 0,63% | - |
| 18.03.2024 | 60,63 | 60,92 | 59,89 | 60,20 | -0,63% | - |
| 15.03.2024 | 60,12 | 60,60 | 59,68 | 60,58 | 0,45% | - |
| 14.03.2024 | 61,04 | 61,22 | 60,09 | 60,31 | -1,07% | - |
| 13.03.2024 | 61,22 | 61,53 | 60,45 | 60,96 | -0,47% | - |
| 12.03.2024 | 61,02 | 61,27 | 60,17 | 61,25 | 0,57% | - |
| 11.03.2024 | 61,34 | 61,34 | 60,40 | 60,90 | -0,83% | 1.570,00 |
| 08.03.2024 | 60,73 | 61,77 | 60,65 | 61,41 | 0,82% | - |
| 07.03.2024 | 60,46 | 61,10 | 60,14 | 60,91 | 0,46% | 5.100,00 |
| 06.03.2024 | 60,56 | 61,42 | 60,36 | 60,63 | 0,41% | - |
| 05.03.2024 | 59,37 | 61,01 | 59,35 | 60,38 | 1,38% | - |
| 04.03.2024 | 59,98 | 60,10 | 58,90 | 59,56 | -0,77% | 90,00 |
| 01.03.2024 | 58,91 | 60,07 | 58,27 | 60,02 | 2,04% | - |
| 29.02.2024 | 57,24 | 58,98 | 56,90 | 58,82 | 2,94% | - |
| 28.02.2024 | 56,26 | 57,50 | 56,18 | 57,14 | 1,40% | - |
| 27.02.2024 | 56,48 | 56,89 | 55,96 | 56,35 | -0,41% | - |
| 26.02.2024 | 56,92 | 57,14 | 56,38 | 56,58 | -0,93% | - |
| 23.02.2024 | 56,68 | 57,30 | 56,20 | 57,11 | 0,65% | 10,00 |
| 22.02.2024 | 57,20 | 57,27 | 55,92 | 56,74 | -0,32% | 280,00 |
| 21.02.2024 | 56,36 | 57,12 | 55,84 | 56,92 | 1,12% | - |
| 20.02.2024 | 55,49 | 56,29 | 55,18 | 56,29 | 0,23% | - |
| 19.02.2024 | 56,11 | 56,27 | 55,37 | 56,16 | 0,39% | - |
| 16.02.2024 | 54,37 | 56,02 | 53,74 | 55,94 | 2,85% | - |
| 15.02.2024 | 52,19 | 55,07 | 52,13 | 54,39 | 4,44% | 200,00 |
| 14.02.2024 | 51,01 | 52,34 | 50,72 | 52,08 | 2,40% | 500,00 |
| 13.02.2024 | 50,98 | 51,62 | 50,67 | 50,86 | -0,35% | - |
| 12.02.2024 | 51,29 | 51,77 | 50,94 | 51,04 | -0,10% | - |
| 09.02.2024 | 50,97 | 51,33 | 50,39 | 51,09 | 0,16% | - |
| 08.02.2024 | 52,91 | 52,95 | 50,98 | 51,01 | -3,54% | - |
| 07.02.2024 | 53,26 | 53,32 | 52,61 | 52,88 | -0,84% | - |
| 06.02.2024 | 52,13 | 53,33 | 51,99 | 53,33 | 2,40% | - |
| 05.02.2024 | 51,58 | 52,81 | 51,58 | 52,08 | 0,70% | - |
| 02.02.2024 | 51,49 | 52,42 | 51,22 | 51,72 | 0,58% | - |
| 01.02.2024 | 51,20 | 51,54 | 50,99 | 51,42 | 0,37% | - |
| 31.01.2024 | 51,40 | 51,91 | 51,17 | 51,23 | -0,68% | - |
| 30.01.2024 | 51,69 | 52,27 | 51,35 | 51,58 | -0,23% | - |
| 29.01.2024 | 50,94 | 51,74 | 50,76 | 51,70 | 1,39% | - |
| 26.01.2024 | 51,01 | 51,25 | 50,13 | 50,99 | -0,31% | - |
| 25.01.2024 | 52,22 | 52,77 | 49,62 | 51,15 | -1,92% | - |
| 24.01.2024 | 52,57 | 52,69 | 51,87 | 52,15 | -0,31% | - |
| 23.01.2024 | 53,38 | 53,38 | 51,99 | 52,31 | -1,62% | - |
| 22.01.2024 | 53,50 | 53,71 | 52,97 | 53,17 | -0,45% | - |
| 19.01.2024 | 52,64 | 53,88 | 51,96 | 53,41 | 2,24% | - |
| 18.01.2024 | 51,22 | 52,59 | 51,20 | 52,24 | 2,11% | - |
| 17.01.2024 | 51,10 | 51,53 | 50,71 | 51,16 | -0,64% | - |
| 16.01.2024 | 51,37 | 51,86 | 50,92 | 51,49 | -0,37% | - |
| 15.01.2024 | 51,48 | 51,77 | 51,05 | 51,68 | -0,27% | - |
| 12.01.2024 | 51,34 | 52,18 | 50,95 | 51,82 | 1,31% | - |
| 11.01.2024 | 52,21 | 52,41 | 50,17 | 51,15 | -1,43% | - |
| 10.01.2024 | 52,37 | 52,53 | 51,23 | 51,89 | -1,03% | 434,00 |
| 09.01.2024 | 52,55 | 53,07 | 52,05 | 52,43 | -0,23% | 475,00 |
| 08.01.2024 | 52,23 | 52,71 | 51,17 | 52,55 | 0,21% | - |
| 05.01.2024 | 51,75 | 52,74 | 51,67 | 52,44 | 1,35% | - |
| 04.01.2024 | 50,93 | 52,20 | 50,91 | 51,74 | 1,71% | - |
| 03.01.2024 | 49,87 | 51,01 | 49,66 | 50,87 | 1,99% | - |
| 02.01.2024 | 50,77 | 51,21 | 49,77 | 49,88 | -0,98% | - |
| 29.12.2023 | 49,61 | 50,52 | 49,60 | 50,37 | 1,63% | - |
| 28.12.2023 | 49,59 | 50,17 | 49,17 | 49,56 | -0,27% | 40,00 |
| 27.12.2023 | 47,98 | 50,16 | 47,87 | 49,70 | 4,16% | - |
| 22.12.2023 | 48,82 | 48,82 | 46,94 | 47,71 | -3,20% | - |
| 21.12.2023 | 49,18 | 49,75 | 48,51 | 49,29 | 0,55% | - |